542.60
-20.6(-3.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 576 | 542.6 | 542.6 | 576.1 | 529.95 | 8,673 |
| August 14, 2025 | 558.3 | 563.2 | 563.2 | 597.95 | 554.95 | 14,518 |
| August 13, 2025 | 570.6 | 571.05 | 571.05 | 578.9 | 564.05 | 1,370 |
| August 12, 2025 | 551 | 572.1 | 572.1 | 578 | 551 | 8,795 |
| August 11, 2025 | 567 | 558.25 | 558.25 | 574.35 | 542 | 6,915 |
| August 08, 2025 | 569.85 | 564.2 | 564.2 | 579.4 | 560.3 | 4,872 |
| August 07, 2025 | 578.25 | 569.85 | 569.85 | 578.25 | 567.75 | 2,471 |
| August 06, 2025 | 590 | 578.2 | 578.2 | 590.05 | 574.05 | 2,912 |
| August 05, 2025 | 593 | 587.2 | 587.2 | 593 | 571 | 3,564 |
| August 04, 2025 | 557 | 580.05 | 580.05 | 600 | 554.95 | 4,998 |
| August 01, 2025 | 580.15 | 576.25 | 576.25 | 590 | 567.1 | 3,507 |
| July 31, 2025 | 580.05 | 588.8 | 588.8 | 593.95 | 577.25 | 5,366 |
| July 30, 2025 | 588 | 582.85 | 582.85 | 591.7 | 575 | 4,318 |
| July 29, 2025 | 583.55 | 580.95 | 580.95 | 585.2 | 575.1 | 875 |
| July 28, 2025 | 583.2 | 588.35 | 588.35 | 594.3 | 581.05 | 1,701 |
| July 25, 2025 | 583 | 581.6 | 581.6 | 587.3 | 580.5 | 1,697 |
| July 24, 2025 | 596.7 | 587.3 | 587.3 | 601 | 577.35 | 1,541 |
| July 23, 2025 | 603.95 | 597.35 | 597.35 | 605.85 | 591.05 | 1,470 |
| July 22, 2025 | 600 | 600.3 | 600.3 | 607.85 | 600 | 493 |
| July 21, 2025 | 609 | 610.05 | 610.05 | 613.95 | 603.05 | 3,432 |
| July 18, 2025 | 609.9 | 604.85 | 604.85 | 610 | 595.05 | 1,087 |
| July 17, 2025 | 614.05 | 605.85 | 605.85 | 614.05 | 601.05 | 1,231 |
| July 16, 2025 | 600.9 | 601.75 | 601.75 | 607.7 | 600.85 | 939 |
| July 15, 2025 | 596 | 604 | 604 | 607.9 | 596 | 1,057 |
| July 14, 2025 | 607.95 | 595.9 | 595.9 | 608.25 | 592.1 | 1,945 |
| July 11, 2025 | 617.9 | 608.25 | 608.25 | 617.9 | 603 | 1,167 |
| July 10, 2025 | 618.45 | 609.9 | 609.9 | 619 | 605.5 | 3,208 |
| July 09, 2025 | 602.1 | 612.35 | 612.35 | 620 | 602.1 | 3,330 |
| July 08, 2025 | 614 | 609.55 | 609.55 | 616 | 602 | 1,862 |
| July 07, 2025 | 610 | 603.3 | 603.3 | 618 | 601.55 | 3,324 |
| July 04, 2025 | 592 | 606.25 | 606.25 | 614 | 592 | 1,618 |
| July 03, 2025 | 608 | 595 | 595 | 608 | 590 | 1,496 |
| July 02, 2025 | 613.95 | 598 | 598 | 613.95 | 596.2 | 1,540 |
| July 01, 2025 | 614.4 | 599.7 | 599.7 | 614.4 | 597.85 | 1,790 |
| June 30, 2025 | 606.2 | 607.4 | 607.4 | 612.15 | 598.9 | 1,111 |
| June 27, 2025 | 606.1 | 609.4 | 609.4 | 610 | 602.25 | 1,637 |
| June 26, 2025 | 600.4 | 605.05 | 605.05 | 610.6 | 595 | 2,024 |
| June 25, 2025 | 600 | 610.15 | 610.15 | 611 | 599.45 | 2,231 |
| June 24, 2025 | 599 | 600.55 | 600.55 | 605 | 591.25 | 5,871 |
| June 23, 2025 | 604.9 | 593.4 | 593.4 | 604.9 | 586.6 | 1,393 |
| June 20, 2025 | 592.1 | 598.25 | 598.25 | 604.8 | 581 | 4,944 |
| June 19, 2025 | 600.25 | 592.05 | 592.05 | 600.25 | 581 | 7,696 |
| June 18, 2025 | 607.4 | 592.8 | 592.8 | 607.4 | 591.05 | 3,712 |
| June 17, 2025 | 610.4 | 602 | 602 | 611.9 | 600.05 | 1,435 |
| June 16, 2025 | 610 | 611.2 | 611.2 | 614.7 | 599.9 | 1,717 |
| June 13, 2025 | 588 | 605.5 | 605.5 | 614 | 586 | 2,368 |
| June 12, 2025 | 605.9 | 605.25 | 605.25 | 611 | 598 | 3,964 |
| June 11, 2025 | 600.5 | 607.5 | 607.5 | 615 | 600.5 | 4,744 |
| June 10, 2025 | 595.3 | 603.5 | 603.5 | 610 | 594.95 | 4,714 |
| June 09, 2025 | 604.4 | 606.15 | 606.15 | 617.8 | 599.4 | 4,163 |
| June 06, 2025 | 617.3 | 595.5 | 595.5 | 620.95 | 585 | 10,276 |
| June 05, 2025 | 625.4 | 618.45 | 618.45 | 625.4 | 613.9 | 1,488 |
| June 04, 2025 | 601 | 619.25 | 619.25 | 625 | 601 | 5,621 |
| June 03, 2025 | 612.75 | 609.7 | 609.7 | 612.9 | 607.65 | 1,403 |
| June 02, 2025 | 607.5 | 614.45 | 614.45 | 619.25 | 607.5 | 1,342 |
| May 30, 2025 | 628.6 | 611.3 | 611.3 | 628.6 | 607.05 | 4,995 |
| May 29, 2025 | 610.5 | 614.3 | 614.3 | 619.85 | 610.5 | 1,593 |
| May 28, 2025 | 618.5 | 614.9 | 614.9 | 620 | 608.95 | 3,627 |
| May 27, 2025 | 621 | 615.05 | 615.05 | 629.65 | 610.5 | 4,039 |
| May 26, 2025 | 620 | 620.75 | 620.75 | 640 | 612.05 | 4,009 |